Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 30.05 | 30.28 | 29.78 | 29.82 | 1,895,003 | -0.12(-0.39%) |
Mar 30, 2010 | 30.07 | 30.19 | 29.73 | 29.94 | 1,744,862 | -0.28(-0.92%) |
Mar 29, 2010 | 29.99 | 30.32 | 29.92 | 30.22 | 2,743,281 | +0.28(+0.95%) |
Mar 26, 2010 | 29.98 | 30.40 | 29.82 | 29.94 | 4,353,042 | +0.41(+1.39%) |
Mar 25, 2010 | 30.39 | 30.50 | 29.53 | 29.53 | 4,469,524 | -0.61(-2.03%) |
Mar 24, 2010 | 29.98 | 30.37 | 29.88 | 30.14 | 3,275,570 | -0.60(-1.97%) |
Mar 23, 2010 | 30.51 | 30.76 | 30.35 | 30.74 | 3,508,058 | -0.03(-0.11%) |
Mar 22, 2010 | 29.69 | 30.82 | 29.63 | 30.78 | 2,846,601 | +0.65(+2.14%) |
Mar 19, 2010 | 30.51 | 30.58 | 30.01 | 30.13 | 2,771,298 | -0.38(-1.25%) |
Mar 18, 2010 | 30.67 | 30.85 | 30.28 | 30.51 | 3,135,061 | -0.66(-2.12%) |
Mar 17, 2010 | 31.13 | 31.31 | 31.01 | 31.17 | 2,501,052 | +0.06(+0.20%) |
Mar 16, 2010 | 30.88 | 31.12 | 30.73 | 31.11 | 2,183,362 | +0.56(+1.84%) |
Mar 15, 2010 | 30.33 | 30.61 | 30.28 | 30.55 | 1,867,750 | -0.64(-2.05%) |
Mar 12, 2010 | 31.27 | 31.32 | 30.96 | 31.19 | 2,364,406 | +0.38(+1.22%) |
Mar 11, 2010 | 30.81 | 30.87 | 30.54 | 30.81 | 1,913,333 | +0.10(+0.32%) |
Mar 10, 2010 | 30.78 | 30.96 | 30.55 | 30.71 | 3,340,932 | +0.21(+0.68%) |
Mar 09, 2010 | 30.23 | 30.70 | 30.23 | 30.51 | 3,134,617 | -0.15(-0.48%) |
Mar 08, 2010 | 30.87 | 30.88 | 30.48 | 30.65 | 3,905,087 | +0.40(+1.31%) |
Mar 05, 2010 | 30.46 | 30.47 | 30.22 | 30.26 | 5,046,781 | -0.13(-0.43%) |
Mar 04, 2010 | 30.85 | 30.91 | 30.19 | 30.39 | 5,413,424 | -0.08(-0.25%) |
Mar 03, 2010 | 30.39 | 30.84 | 30.23 | 30.46 | 4,120,884 | +0.67(+2.26%) |
Mar 02, 2010 | 30.00 | 30.17 | 29.71 | 29.79 | 2,883,308 | +0.10(+0.35%) |
Mar 01, 2010 | 29.23 | 29.69 | 29.02 | 29.69 | 3,734,106 | +0.91(+3.16%) |
Feb 26, 2010 | 28.64 | 28.99 | 28.07 | 28.78 | 3,185,496 | -0.17(-0.58%) |
Feb 25, 2010 | 28.01 | 29.41 | 27.95 | 28.94 | 11,878,143 | -2.92(-9.18%) |
Feb 24, 2010 | 32.02 | 32.22 | 31.54 | 31.87 | 3,499,313 | +0.21(+0.66%) |
Feb 23, 2010 | 31.93 | 32.09 | 31.27 | 31.66 | 2,628,054 | -0.88(-2.71%) |
Feb 22, 2010 | 33.15 | 33.19 | 32.49 | 32.54 | 3,226,194 | +0.26(+0.80%) |
Feb 19, 2010 | 31.91 | 32.43 | 31.76 | 32.28 | 1,546,399 | -0.10(-0.30%) |
Feb 18, 2010 | 31.77 | 32.42 | 31.77 | 32.38 | 2,120,432 | +0.49(+1.52%) |
Feb 17, 2010 | 32.18 | 32.24 | 31.69 | 31.89 | 1,382,155 | -0.01(-0.04%) |
Feb 16, 2010 | 31.29 | 31.98 | 31.12 | 31.91 | 2,317,757 | +1.19(+3.87%) |
Feb 12, 2010 | 30.08 | 30.72 | 30.72 | 30.72 | 1,850,486 | -0.33(-1.05%) |
Feb 11, 2010 | 30.53 | 31.05 | 30.17 | 31.05 | 2,019,443 | +0.87(+2.88%) |
Feb 10, 2010 | 30.57 | 30.65 | 29.78 | 30.18 | 1,826,138 | -0.31(-1.00%) |
Feb 09, 2010 | 30.35 | 30.89 | 30.06 | 30.48 | 2,616,559 | +1.13(+3.86%) |
Feb 08, 2010 | 29.49 | 29.94 | 29.12 | 29.35 | 1,793,952 | -0.13(-0.45%) |
Feb 05, 2010 | 29.87 | 30.07 | 28.22 | 29.48 | 5,265,383 | -0.52(-1.74%) |
Feb 04, 2010 | 30.91 | 30.95 | 29.94 | 30.01 | 2,998,677 | -1.35(-4.32%) |
Feb 03, 2010 | 31.48 | 31.66 | 31.22 | 31.36 | 1,739,204 | -0.38(-1.20%) |
Feb 02, 2010 | 31.22 | 31.85 | 30.97 | 31.74 | 2,810,305 | +0.93(+3.03%) |
Feb 01, 2010 | 30.14 | 30.95 | 30.02 | 30.81 | 3,278,226 | +0.25(+0.81%) |
Jan 29, 2010 | 31.10 | 31.42 | 30.23 | 30.56 | 3,972,635 | +0.21(+0.69%) |
Jan 28, 2010 | 30.97 | 31.01 | 30.10 | 30.35 | 1,916,440 | -0.59(-1.91%) |
Jan 27, 2010 | 30.98 | 31.17 | 30.21 | 30.94 | 3,335,277 | +0.29(+0.95%) |
Jan 26, 2010 | 30.70 | 31.11 | 30.42 | 30.65 | 2,565,035 | -0.78(-2.50%) |
Jan 25, 2010 | 31.66 | 31.80 | 31.26 | 31.44 | 1,797,383 | +0.14(+0.44%) |
Jan 22, 2010 | 31.58 | 32.07 | 31.17 | 31.30 | 3,637,013 | -0.51(-1.59%) |
Jan 21, 2010 | 32.42 | 32.54 | 31.54 | 31.80 | 3,241,317 | -0.27(-0.84%) |
Jan 20, 2010 | 32.19 | 32.21 | 31.53 | 32.08 | 2,324,483 | -0.83(-2.51%) |
Jan 19, 2010 | 32.42 | 32.94 | 32.42 | 32.90 | 1,301,422 | +0.32(+0.98%) |
Jan 15, 2010 | 32.49 | 32.58 | 32.58 | 32.58 | 2,255,195 | -0.35(-1.05%) |
Jan 14, 2010 | 32.86 | 33.17 | 32.78 | 32.93 | 2,450,679 | +0.22(+0.66%) |
Jan 13, 2010 | 32.06 | 32.76 | 31.71 | 32.71 | 4,268,956 | +1.64(+5.27%) |
Jan 12, 2010 | 30.83 | 31.28 | 30.44 | 31.08 | 3,961,264 | -0.82(-2.57%) |
Jan 11, 2010 | 32.23 | 32.26 | 31.64 | 31.89 | 1,584,604 | +0.15(+0.48%) |
Jan 08, 2010 | 31.29 | 31.86 | 31.26 | 31.74 | 2,166,516 | +0.08(+0.24%) |
Jan 07, 2010 | 31.32 | 31.78 | 31.11 | 31.67 | 1,428,700 | +0.12(+0.40%) |
Jan 06, 2010 | 31.26 | 31.66 | 31.16 | 31.54 | 1,917,552 | +0.01(+0.02%) |
Jan 05, 2010 | 30.99 | 31.58 | 30.99 | 31.53 | 3,018,781 | +0.74(+2.41%) |